Identifier on Kucoin: TIME-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-26 |
28.0449 USDT |
75.4200 TIME |
28.3240 USDT |
27.8160 USDT |
28.3240 USDT |
27.8250 USDT |
| 2024-04-25 |
26.6056 USDT |
2,347.6700 TIME |
26.2650 USDT |
25.4040 USDT |
29.9980 USDT |
28.2840 USDT |
| 2024-04-24 |
26.2682 USDT |
1,185.5400 TIME |
26.9640 USDT |
26.0000 USDT |
27.3330 USDT |
26.2000 USDT |
| 2024-04-23 |
27.2654 USDT |
244.8900 TIME |
27.8000 USDT |
26.8000 USDT |
27.9120 USDT |
27.0140 USDT |
| 2024-04-22 |
27.9248 USDT |
306.9500 TIME |
27.2790 USDT |
27.2790 USDT |
28.3120 USDT |
28.0490 USDT |
| 2024-04-21 |
27.7911 USDT |
344.7300 TIME |
28.2150 USDT |
27.3540 USDT |
28.2920 USDT |
27.6010 USDT |
| 2024-04-20 |
28.2179 USDT |
891.3500 TIME |
27.2610 USDT |
26.0700 USDT |
30.1310 USDT |
28.1230 USDT |
| 2024-04-19 |
25.8450 USDT |
612.9600 TIME |
26.6980 USDT |
24.5790 USDT |
27.7000 USDT |
27.2340 USDT |
| 2024-04-18 |
25.1037 USDT |
806.0600 TIME |
24.4220 USDT |
24.2020 USDT |
26.9900 USDT |
26.2310 USDT |
| 2024-04-17 |
24.6065 USDT |
826.7928 TIME |
25.3910 USDT |
23.6610 USDT |
25.6160 USDT |
24.3920 USDT |
| 2024-04-16 |
25.7015 USDT |
1,232.9135 TIME |
26.9910 USDT |
24.2490 USDT |
27.3690 USDT |
25.6070 USDT |
| 2024-04-15 |
28.4818 USDT |
2,230.4900 TIME |
27.8000 USDT |
26.9810 USDT |
29.6910 USDT |
27.0800 USDT |
| 2024-04-14 |
26.5273 USDT |
1,441.9400 TIME |
26.4340 USDT |
24.9940 USDT |
28.5000 USDT |
28.2400 USDT |
| 2024-04-13 |
29.6603 USDT |
3,650.0535 TIME |
29.4720 USDT |
25.6530 USDT |
34.8000 USDT |
25.8900 USDT |
| 2024-04-12 |
31.2985 USDT |
1,573.8800 TIME |
32.0280 USDT |
29.0040 USDT |
32.8640 USDT |
29.0040 USDT |
| 2024-04-11 |
34.2360 USDT |
2,090.1600 TIME |
35.3550 USDT |
31.2500 USDT |
36.6430 USDT |
32.0500 USDT |
| 2024-04-10 |
36.0346 USDT |
4,481.1800 TIME |
32.2360 USDT |
31.9340 USDT |
40.0000 USDT |
34.3020 USDT |
| 2024-04-09 |
31.0764 USDT |
1,676.3300 TIME |
31.2550 USDT |
30.7480 USDT |
31.8370 USDT |
31.6720 USDT |
| 2024-04-08 |
32.2322 USDT |
1,596.1100 TIME |
32.3460 USDT |
31.2130 USDT |
32.9640 USDT |
31.3110 USDT |
| 2024-04-07 |
31.6636 USDT |
561.8600 TIME |
31.9990 USDT |
30.9610 USDT |
32.8000 USDT |
31.2100 USDT |
| 2024-04-06 |
30.7213 USDT |
2,243.1000 TIME |
29.5140 USDT |
29.5140 USDT |
34.1060 USDT |
31.9760 USDT |
| 2024-04-05 |
29.5615 USDT |
1,899.3400 TIME |
30.3560 USDT |
28.7270 USDT |
30.3820 USDT |
29.7230 USDT |
| 2024-04-04 |
30.4235 USDT |
2,733.7100 TIME |
30.7460 USDT |
29.8490 USDT |
30.9490 USDT |
30.5200 USDT |
| 2024-04-03 |
30.5579 USDT |
2,435.1061 TIME |
31.0450 USDT |
27.8930 USDT |
31.6710 USDT |
30.7160 USDT |
| 2024-04-02 |
30.6379 USDT |
4,204.9421 TIME |
31.8810 USDT |
29.1510 USDT |
31.9030 USDT |
30.7860 USDT |
| 2024-04-01 |
32.5581 USDT |
1,290.0400 TIME |
34.1500 USDT |
31.9750 USDT |
34.1500 USDT |
32.0560 USDT |
| 2024-03-31 |
33.4164 USDT |
863.2200 TIME |
33.9560 USDT |
32.9570 USDT |
34.4000 USDT |
33.6230 USDT |
| 2024-03-30 |
35.0682 USDT |
3,360.6400 TIME |
34.7500 USDT |
32.6890 USDT |
40.0000 USDT |
34.2310 USDT |
| 2024-03-29 |
33.9495 USDT |
2,588.8600 TIME |
31.5260 USDT |
30.5720 USDT |
37.4440 USDT |
34.9570 USDT |
| 2024-03-28 |
33.0045 USDT |
4,115.5083 TIME |
34.6550 USDT |
30.3620 USDT |
34.9880 USDT |
31.3250 USDT |
| 2024-03-27 |
34.8111 USDT |
2,180.8500 TIME |
33.8910 USDT |
33.0000 USDT |
36.5090 USDT |
34.8360 USDT |
| 2024-03-26 |
35.6413 USDT |
3,689.3628 TIME |
36.5590 USDT |
34.4900 USDT |
37.2720 USDT |
34.5950 USDT |
| 2024-03-25 |
37.0142 USDT |
2,019.0400 TIME |
36.5070 USDT |
36.2440 USDT |
38.6340 USDT |
37.2210 USDT |
| 2024-03-24 |
36.8806 USDT |
1,563.1700 TIME |
37.0000 USDT |
36.1130 USDT |
37.4550 USDT |
37.1750 USDT |
| 2024-03-23 |
37.5739 USDT |
2,373.1600 TIME |
37.9290 USDT |
36.7410 USDT |
38.9500 USDT |
37.5000 USDT |
| 2024-03-22 |
37.4988 USDT |
5,912.6836 TIME |
35.8020 USDT |
34.9850 USDT |
40.9960 USDT |
38.9500 USDT |
| 2024-03-21 |
34.9546 USDT |
2,873.5222 TIME |
34.6170 USDT |
34.1150 USDT |
36.6790 USDT |
36.3360 USDT |
| 2024-03-20 |
34.3141 USDT |
2,378.2864 TIME |
33.7000 USDT |
33.0000 USDT |
35.1570 USDT |
34.5640 USDT |
| 2024-03-19 |
33.9254 USDT |
2,693.9158 TIME |
34.0930 USDT |
33.1120 USDT |
35.4000 USDT |
33.7120 USDT |
| 2024-03-18 |
35.3074 USDT |
3,643.2935 TIME |
35.0760 USDT |
34.5000 USDT |
36.1100 USDT |
34.7410 USDT |
| 2024-03-17 |
37.3655 USDT |
20,761.8146 TIME |
33.7220 USDT |
32.4410 USDT |
44.0000 USDT |
36.5160 USDT |
| 2024-03-16 |
31.8637 USDT |
1,207.5049 TIME |
32.7040 USDT |
31.2570 USDT |
32.7970 USDT |
31.3000 USDT |
| 2024-03-15 |
31.5854 USDT |
2,631.3745 TIME |
32.2050 USDT |
30.2300 USDT |
34.7920 USDT |
32.1000 USDT |
| 2024-03-14 |
33.2742 USDT |
9,363.0284 TIME |
36.1230 USDT |
30.8720 USDT |
37.3240 USDT |
32.2470 USDT |
| 2024-03-13 |
31.0336 USDT |
5,750.5636 TIME |
31.0240 USDT |
28.6620 USDT |
33.9820 USDT |
33.4290 USDT |
| 2024-03-12 |
32.6376 USDT |
7,180.1506 TIME |
33.6460 USDT |
30.1000 USDT |
35.3160 USDT |
31.3890 USDT |
| 2024-03-11 |
33.8468 USDT |
13,892.9342 TIME |
37.9720 USDT |
31.2590 USDT |
38.9470 USDT |
32.2260 USDT |
| 2024-03-10 |
37.1139 USDT |
28,113.6700 TIME |
26.0490 USDT |
25.8910 USDT |
46.5970 USDT |
38.0770 USDT |
| 2024-03-09 |
25.4257 USDT |
1,777.5927 TIME |
25.0300 USDT |
24.4740 USDT |
26.3710 USDT |
26.0750 USDT |
| 2024-03-08 |
24.3329 USDT |
5,051.6198 TIME |
26.2840 USDT |
22.0000 USDT |
26.7710 USDT |
25.2280 USDT |